Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 151.97 | 154.66 | 147.35 | 148.20 | 530,777 | -3.63(-2.39%) |
Dec 30, 2021 | 150.12 | 156.93 | 148.66 | 151.83 | 493,187 | +3.06(+2.06%) |
Dec 29, 2021 | 152.38 | 154.20 | 144.05 | 148.77 | 887,185 | -5.19(-3.37%) |
Dec 28, 2021 | 157.02 | 160.97 | 151.67 | 153.96 | 575,226 | -8.91(-5.47%) |
Dec 27, 2021 | 157.19 | 166.60 | 155.20 | 162.87 | 941,809 | +7.13(+4.58%) |
Dec 23, 2021 | 148.00 | 157.19 | 146.16 | 155.74 | 648,791 | +7.99(+5.41%) |
Dec 22, 2021 | 143.32 | 150.78 | 143.32 | 147.75 | 706,898 | +3.68(+2.55%) |
Dec 21, 2021 | 136.34 | 144.19 | 136.34 | 144.07 | 677,528 | +11.47(+8.65%) |
Dec 20, 2021 | 136.46 | 140.10 | 131.83 | 132.60 | 957,030 | -9.52(-6.70%) |
Dec 17, 2021 | 139.49 | 145.89 | 132.23 | 142.12 | 1,484,835 | -1.84(-1.28%) |
Dec 16, 2021 | 155.85 | 157.04 | 139.96 | 143.96 | 1,246,717 | -2.99(-2.03%) |
Dec 15, 2021 | 139.00 | 149.12 | 133.35 | 146.95 | 1,133,479 | +7.74(+5.56%) |
Dec 14, 2021 | 135.52 | 143.59 | 134.46 | 139.21 | 894,309 | +0.18(+0.13%) |
Dec 13, 2021 | 149.81 | 149.81 | 137.41 | 139.03 | 1,316,725 | -13.84(-9.05%) |
Dec 10, 2021 | 155.85 | 155.85 | 145.65 | 152.87 | 1,477,707 | +4.75(+3.21%) |
Dec 09, 2021 | 167.98 | 171.00 | 145.90 | 148.12 | 2,065,603 | -19.93(-11.86%) |
Dec 08, 2021 | 166.00 | 171.23 | 161.51 | 168.05 | 1,061,076 | +2.89(+1.75%) |
Dec 07, 2021 | 156.28 | 173.00 | 155.17 | 165.16 | 4,899,989 | -0.21(-0.13%) |
Dec 06, 2021 | 154.45 | 169.96 | 147.90 | 165.37 | 1,676,454 | +1.16(+0.71%) |
Dec 03, 2021 | 195.02 | 197.21 | 160.07 | 164.21 | 2,224,901 | -30.05(-15.47%) |
Dec 02, 2021 | 195.00 | 203.73 | 185.43 | 194.26 | 1,557,573 | -4.03(-2.03%) |
Dec 01, 2021 | 211.00 | 226.00 | 194.35 | 198.29 | 1,608,050 | -6.19(-3.03%) |
Nov 30, 2021 | 215.00 | 232.00 | 198.67 | 204.48 | 1,529,498 | -8.97(-4.20%) |
Nov 29, 2021 | 210.40 | 216.79 | 202.17 | 213.45 | 919,837 | +11.79(+5.85%) |
Nov 26, 2021 | 201.74 | 207.96 | 189.25 | 201.66 | 831,333 | -12.36(-5.78%) |
Nov 24, 2021 | 196.00 | 215.33 | 193.22 | 214.02 | 601,820 | +12.89(+6.41%) |
Nov 23, 2021 | 191.02 | 202.59 | 187.01 | 201.13 | 759,895 | +6.36(+3.27%) |
Nov 22, 2021 | 222.50 | 239.26 | 184.01 | 194.77 | 1,662,278 | -24.98(-11.37%) |
Nov 19, 2021 | 196.92 | 227.00 | 195.85 | 219.75 | 1,344,682 | +21.15(+10.65%) |
Nov 18, 2021 | 198.96 | 200.56 | 198.08 | 198.60 | 468,378 | -0.39(-0.20%) |
Nov 17, 2021 | 200.42 | 206.45 | 194.10 | 198.99 | 755,730 | +1.29(+0.65%) |
Nov 16, 2021 | 202.26 | 203.83 | 196.36 | 197.70 | 752,003 | -10.30(-4.95%) |
Nov 15, 2021 | 216.01 | 217.00 | 202.20 | 208.00 | 627,948 | -4.00(-1.89%) |
Nov 12, 2021 | 205.18 | 214.24 | 199.10 | 212.00 | 657,808 | +3.62(+1.74%) |
Nov 11, 2021 | 207.99 | 216.00 | 200.00 | 208.38 | 1,260,527 | +19.65(+10.41%) |
Nov 10, 2021 | 206.60 | 187.73 | 188.73 | 896,562 | -14.82(-7.28%) | |
Nov 09, 2021 | 221.16 | 230.58 | 200.60 | 203.55 | 924,863 | -13.63(-6.28%) |
Nov 08, 2021 | 219.38 | 225.03 | 210.05 | 217.18 | 823,576 | +2.02(+0.94%) |
Nov 05, 2021 | 220.20 | 226.97 | 210.07 | 215.16 | 601,070 | -0.80(-0.37%) |
Nov 04, 2021 | 221.01 | 221.01 | 203.45 | 215.96 | 1,031,594 | -6.17(-2.78%) |
Nov 03, 2021 | 201.02 | 222.49 | 195.65 | 222.13 | 1,109,330 | +18.47(+9.07%) |
Nov 02, 2021 | 190.34 | 205.97 | 186.10 | 203.66 | 1,662,920 | +13.32(+7.00%) |
Nov 01, 2021 | 159.01 | 194.00 | 162.71 | 190.34 | 3,155,411 | +33.72(+21.53%) |
Oct 29, 2021 | 156.38 | 162.00 | 153.94 | 156.62 | 810,952 | -0.46(-0.29%) |
Oct 28, 2021 | 151.53 | 157.08 | 151.47 | 157.08 | 878,392 | +9.90(+6.73%) |
Oct 27, 2021 | 155.80 | 158.29 | 146.92 | 147.18 | 884,913 | -12.66(-7.92%) |
Oct 26, 2021 | 154.00 | 159.84 | 1,003,397 | +6.04(+3.93%) | ||
Oct 25, 2021 | 148.00 | 154.08 | 147.70 | 153.80 | 769,372 | +7.88(+5.40%) |
Oct 22, 2021 | 147.64 | 152.97 | 140.52 | 145.92 | 656,424 | -2.46(-1.66%) |
Oct 21, 2021 | 146.03 | 152.13 | 143.62 | 148.38 | 781,468 | +0.83(+0.56%) |
Oct 20, 2021 | 139.00 | 153.84 | 138.43 | 147.55 | 1,798,538 | +10.54(+7.69%) |
Oct 19, 2021 | 142.57 | 148.00 | 133.10 | 137.01 | 2,942,975 | -21.18(-13.39%) |
Oct 18, 2021 | 159.50 | 166.16 | 158.14 | 158.19 | 1,275,209 | -1.30(-0.82%) |
Oct 15, 2021 | 165.00 | 168.85 | 158.11 | 159.49 | 1,080,669 | -0.61(-0.38%) |
Oct 14, 2021 | 160.96 | 166.39 | 158.00 | 160.10 | 791,923 | +3.15(+2.01%) |
Oct 13, 2021 | 158.34 | 159.21 | 151.12 | 156.95 | 733,309 | -2.36(-1.48%) |
Oct 12, 2021 | 159.00 | 164.75 | 153.50 | 159.31 | 1,009,958 | -0.68(-0.43%) |
Oct 11, 2021 | 163.79 | 174.99 | 159.55 | 159.99 | 1,268,537 | -2.65(-1.63%) |
Oct 08, 2021 | 155.10 | 167.77 | 154.00 | 162.64 | 1,348,769 | +10.92(+7.20%) |
Oct 07, 2021 | 160.22 | 168.60 | 148.37 | 151.72 | 1,855,637 | -10.99(-6.75%) |
Oct 06, 2021 | 155.52 | 167.50 | 144.00 | 162.71 | 2,535,659 | +9.71(+6.35%) |
Oct 05, 2021 | 138.36 | 154.60 | 137.76 | 153.00 | 2,393,078 | +17.10(+12.58%) |
Oct 04, 2021 | 128.20 | 141.96 | 121.06 | 135.90 | 1,813,607 | +7.85(+6.13%) |